McCormick & Co Inc (MKC) stock
MKCNYSEMiscellaneous Food Preparations & Kindred ProductsFiscal year ends November 30Also trades as MKC.V
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 1, 2026Score 21/3047% below fair value
$47.29+0.49 (+1.05%)
Close on Oct 30, 2026Market cap $12.71BP/E 8.5Yield 3.81%
Price history
McCormick share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.29
+1.05% on the day
52-week range
$43.25 – $72.41
-34.7% from the high
Change over 52 weeks
-26.2%
From $64.11 on Oct 30, 2025
Average volume
3.56M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $46.80 | $49.05 | $43.25 | $47.29 | +1.92% | 94,605,588 |
| Sep 2026 | $54.50 | $55.19 | $46.25 | $46.40 | -14.42% | 69,535,459 |
| Aug 2026 | $51.47 | $56.87 | $50.49 | $54.22 | +6.52% | 50,122,245 |
| Jul 2026 | $51.06 | $54.10 | $49.69 | $50.90 | +0.95% | 80,555,589 |
| Jun 2026 | $47.00 | $52.40 | $45.53 | $50.42 | +6.44% | 110,869,708 |
| May 2026 | $51.00 | $51.30 | $44.82 | $47.37 | -6.83% | 75,832,136 |
| Apr 2026 | $50.25 | $54.71 | $47.52 | $50.84 | +0.79% | 99,471,378 |
| Mar 2026 | $70.67 | $70.75 | $48.31 | $50.44 | -29.00% | 91,213,849 |
| Feb 2026 | $61.82 | $72.41 | $60.15 | $71.04 | +14.90% | 66,882,601 |
| Jan 2026 | $68.24 | $68.78 | $59.62 | $61.83 | -9.22% | 94,154,622 |
| Dec 2025 | $67.11 | $69.75 | $62.64 | $68.11 | +0.93% | 57,623,080 |
| Nov 2025 | $63.80 | $68.88 | $63.19 | $67.48 | +5.17% | 44,743,400 |
| Oct 2025 | $66.91 | $69.13 | $63.15 | $64.16 | -4.11% | 65,862,768 |
| Sep 2025 | $70.38 | $71.63 | $63.66 | $66.91 | -4.92% | 54,069,529 |
| Aug 2025 | $70.99 | $72.58 | $68.23 | $70.37 | -0.37% | 49,021,436 |
| Jul 2025 | $75.77 | $78.03 | $70.25 | $70.63 | -6.85% | 48,880,440 |
| Jun 2025 | $72.30 | $78.16 | $71.42 | $75.82 | +4.25% | 48,098,219 |
| May 2025 | $75.75 | $77.30 | $69.98 | $72.73 | -5.13% | 55,948,881 |
| Apr 2025 | $82.61 | $82.90 | $70.81 | $76.66 | -6.86% | 51,224,839 |
| Mar 2025 | $82.79 | $86.24 | $76.11 | $82.31 | -0.36% | 55,126,130 |
| Feb 2025 | $77.20 | $83.44 | $75.66 | $82.61 | +6.97% | 35,143,405 |
| Jan 2025 | $76.51 | $78.12 | $70.05 | $77.23 | +1.30% | 43,164,186 |
| Dec 2024 | $78.39 | $82.20 | $75.12 | $76.24 | -2.77% | 37,420,763 |
| Nov 2024 | $78.48 | $79.19 | $72.51 | $78.41 | +0.22% | 33,721,504 |
| Oct 2024 | $83.32 | $84.81 | $76.28 | $78.24 | -4.93% | 41,395,995 |
| Sep 2024 | $80.04 | $85.49 | $79.98 | $82.30 | +2.84% | 39,775,843 |
| Aug 2024 | $77.13 | $80.15 | $75.97 | $80.03 | +3.92% | 31,390,978 |
| Jul 2024 | $70.85 | $77.90 | $69.00 | $77.01 | +8.56% | 43,197,916 |
| Jun 2024 | $72.26 | $72.85 | $66.88 | $70.94 | -1.77% | 44,569,793 |
| May 2024 | $75.69 | $76.84 | $70.06 | $72.22 | -5.05% | 33,386,729 |
| Apr 2024 | $75.79 | $78.41 | $71.36 | $76.06 | -0.98% | 38,449,415 |
| Mar 2024 | $68.65 | $77.77 | $67.02 | $76.81 | +11.55% | 46,767,143 |
| Feb 2024 | $67.69 | $69.05 | $64.33 | $68.86 | +1.03% | 38,100,837 |
| Jan 2024 | $68.19 | $70.07 | $63.88 | $68.16 | -0.38% | 47,428,143 |
| Dec 2023 | $64.91 | $70.48 | $64.59 | $68.42 | +5.54% | 30,060,159 |
| Nov 2023 | $64.05 | $66.97 | $63.57 | $64.83 | +1.46% | 29,723,233 |
| Oct 2023 | $75.28 | $75.48 | $59.13 | $63.90 | -15.52% | 80,808,165 |
| Sep 2023 | $82.16 | $82.39 | $73.82 | $75.64 | -7.85% | 23,840,343 |
| Aug 2023 | $89.43 | $89.84 | $80.62 | $82.08 | -8.27% | 22,868,697 |
| Jul 2023 | $87.24 | $90.45 | $82.94 | $89.48 | +2.58% | 27,091,673 |
| Jun 2023 | $86.41 | $94.39 | $86.29 | $87.23 | +1.75% | 37,187,461 |
| May 2023 | $87.84 | $91.17 | $84.76 | $85.73 | -2.41% | 31,483,230 |
| Apr 2023 | $82.87 | $88.17 | $82.86 | $87.85 | +5.58% | 24,715,820 |
| Mar 2023 | $74.00 | $83.89 | $70.60 | $83.21 | +11.96% | 43,384,538 |
| Feb 2023 | $74.94 | $76.88 | $72.88 | $74.32 | -1.06% | 22,633,261 |
| Jan 2023 | $83.24 | $86.61 | $72.25 | $75.12 | -9.37% | 26,565,104 |
| Dec 2022 | $86.00 | $88.03 | $81.92 | $82.89 | -2.69% | 20,164,720 |
| Nov 2022 | $78.88 | $86.52 | $75.67 | $85.18 | +8.32% | 28,707,828 |
| Oct 2022 | $72.06 | $79.49 | $71.19 | $78.64 | +10.34% | 30,069,575 |
| Sep 2022 | $83.67 | $85.62 | $71.19 | $71.27 | -15.23% | 30,160,757 |
| Aug 2022 | $86.92 | $93.00 | $83.95 | $84.07 | -3.76% | 20,452,442 |
| Jul 2022 | $83.22 | $87.78 | $80.89 | $87.35 | +4.92% | 23,461,466 |
| Jun 2022 | $92.52 | $92.71 | $81.59 | $83.25 | -10.21% | 27,268,126 |
| May 2022 | $101.32 | $101.50 | $88.27 | $92.72 | -7.81% | 28,378,136 |
| Apr 2022 | $100.01 | $105.19 | $99.65 | $100.57 | +0.77% | 22,341,657 |
| Mar 2022 | $95.05 | $107.35 | $94.55 | $99.80 | +4.86% | 34,074,856 |
| Feb 2022 | $100.48 | $103.76 | $92.37 | $95.17 | -5.12% | 29,602,230 |
| Jan 2022 | $96.10 | $100.38 | $91.44 | $100.31 | +3.83% | 35,973,903 |
| Dec 2021 | $86.17 | $96.82 | $86.10 | $96.61 | +12.57% | 34,518,826 |
| Nov 2021 | $80.03 | $87.30 | $79.27 | $85.82 | +6.97% | 27,836,701 |
| Oct 2021 | $80.80 | $82.04 | $77.85 | $80.23 | -0.99% | 23,211,266 |
| Sep 2021 | $86.51 | $88.51 | $80.32 | $81.03 | -6.10% | 25,669,256 |
| Aug 2021 | $84.21 | $88.03 | $82.67 | $86.29 | +2.52% | 19,024,262 |
| Jul 2021 | $87.49 | $89.53 | $84.08 | $84.17 | -4.70% | 23,313,554 |
| Jun 2021 | $89.42 | $90.00 | $85.58 | $88.32 | -0.83% | 30,571,576 |
| May 2021 | $90.26 | $91.83 | $88.11 | $89.06 | -1.44% | 24,638,740 |
| Apr 2021 | $89.09 | $92.12 | $86.98 | $90.36 | +1.35% | 27,494,186 |
| Mar 2021 | $84.79 | $95.89 | $82.03 | $89.16 | +5.79% | 32,638,569 |
| Feb 2021 | $89.26 | $91.49 | $82.76 | $84.28 | -5.87% | 25,739,448 |
| Jan 2021 | $95.78 | $98.80 | $88.38 | $89.54 | -6.34% | 26,542,368 |
| Dec 2020 | $95.02 | $95.76 | $91.16 | $95.60 | +2.26% | 21,263,451 |
| Nov 2020 | $91.69 | $97.00 | $88.92 | $93.49 | +3.58% | 20,928,924 |
| Oct 2020 | $97.37 | $101.67 | $89.26 | $90.26 | -7.00% | 18,817,448 |
| Sep 2020 | $102.69 | $105.54 | $91.61 | $97.05 | -5.87% | 30,010,752 |
| Aug 2020 | $97.85 | $103.62 | $97.24 | $103.10 | +5.80% | 16,415,408 |
| Jul 2020 | $89.66 | $98.39 | $89.23 | $97.45 | +8.63% | 21,469,580 |
| Jun 2020 | $88.00 | $91.46 | $82.53 | $89.71 | +2.43% | 32,105,666 |
| May 2020 | $77.70 | $90.19 | $76.42 | $87.58 | +11.68% | 32,976,958 |
| Apr 2020 | $68.59 | $79.61 | $68.28 | $78.42 | +11.07% | 32,650,038 |
| Mar 2020 | $73.41 | $77.65 | $56.11 | $70.61 | -3.41% | 68,469,198 |
| Feb 2020 | $82.08 | $84.44 | $71.19 | $73.10 | -10.52% | 28,786,548 |
| Jan 2020 | $84.69 | $87.29 | $80.56 | $81.69 | -3.75% | 36,639,084 |
| Dec 2019 | $84.43 | $86.66 | $82.83 | $84.87 | +0.28% | 24,990,084 |
| Nov 2019 | $80.41 | $85.20 | $78.81 | $84.63 | +5.33% | 25,779,560 |
| Oct 2019 | $79.37 | $84.57 | $79.10 | $80.35 | +2.81% | 32,962,140 |
| Sep 2019 | $81.35 | $82.90 | $77.05 | $78.15 | -4.03% | 27,839,622 |
| Aug 2019 | $79.63 | $85.55 | $76.90 | $81.44 | +2.73% | 42,214,580 |
| Jul 2019 | $77.52 | $81.85 | $77.17 | $79.27 | +2.28% | 29,207,700 |
| Jun 2019 | $78.22 | $79.79 | $73.00 | $77.51 | -0.66% | 38,898,208 |
| May 2019 | $76.92 | $78.50 | $75.34 | $78.02 | +1.34% | 33,692,462 |
| Apr 2019 | $75.28 | $77.55 | $74.31 | $76.99 | +2.22% | 40,308,574 |
| Mar 2019 | $68.08 | $75.45 | $66.69 | $75.32 | +10.77% | 46,176,460 |
| Feb 2019 | $61.86 | $68.11 | $60.24 | $67.99 | +9.98% | 50,233,016 |
| Jan 2019 | $68.89 | $70.98 | $59.50 | $61.82 | -11.20% | 73,336,164 |
| Dec 2018 | $75.33 | $78.00 | $67.01 | $69.62 | -7.17% | 48,418,494 |
| Nov 2018 | $72.15 | $144.44 | $71.04 | $75.00 | +4.17% | 51,131,026 |
| Oct 2018 | $66.00 | $72.52 | $65.40 | $72.00 | +9.30% | 50,655,900 |
| Sep 2018 | $62.27 | $66.42 | $61.00 | $65.88 | +5.50% | 31,744,630 |
| Aug 2018 | $58.85 | $63.44 | $58.33 | $62.44 | +6.24% | 28,787,676 |
| Jul 2018 | $58.09 | $60.12 | $57.41 | $58.77 | +1.25% | 36,679,070 |
| Jun 2018 | $50.64 | $58.91 | $49.77 | $58.05 | +14.94% | 51,764,600 |
| May 2018 | $52.41 | $54.04 | $50.12 | $50.50 | -4.18% | 37,706,610 |
| Apr 2018 | $53.22 | $54.47 | $51.37 | $52.71 | -0.92% | 40,410,444 |
| Mar 2018 | $53.16 | $55.73 | $52.46 | $53.20 | -0.37% | 46,442,406 |
| Feb 2018 | $54.36 | $54.54 | $49.75 | $53.39 | -1.83% | 37,867,110 |
| Jan 2018 | $51.01 | $54.84 | $49.17 | $54.39 | +6.73% | 50,917,780 |
| Dec 2017 | $51.12 | $52.38 | $49.71 | $50.96 | -0.26% | 32,366,928 |
| Nov 2017 | $49.97 | $51.97 | $46.85 | $51.09 | +2.66% | 44,564,618 |
| Oct 2017 | $51.32 | $51.38 | $48.41 | $49.77 | -3.03% | 44,713,030 |
| Sep 2017 | $47.81 | $51.79 | $47.60 | $51.32 | +7.89% | 47,350,472 |
| Aug 2017 | $47.65 | $49.86 | $46.47 | $47.57 | -0.18% | 51,281,420 |
| Jul 2017 | $48.94 | $49.13 | $45.13 | $47.65 | -2.27% | 47,521,194 |
| Jun 2017 | $52.27 | $53.25 | $47.55 | $48.76 | -6.38% | 28,307,066 |
| May 2017 | $50.02 | $52.41 | $49.45 | $52.08 | +4.25% | 19,510,164 |
| Apr 2017 | $49.10 | $50.68 | $48.67 | $49.95 | +2.41% | 28,026,044 |
| Mar 2017 | $49.17 | $51.21 | $48.55 | $48.78 | -0.88% | 32,905,490 |
| Feb 2017 | $47.64 | $49.83 | $47.13 | $49.21 | +3.00% | 31,782,008 |
| Jan 2017 | $46.88 | $48.11 | $44.83 | $47.78 | +2.38% | 34,816,392 |
| Dec 2016 | $45.43 | $47.10 | $44.32 | $46.67 | +2.34% | 28,123,336 |
| Nov 2016 | $47.95 | $48.22 | $45.33 | $45.60 | -4.87% | 26,440,008 |
| Oct 2016 | $49.08 | $49.95 | $46.43 | $47.94 | -4.05% | 32,171,604 |
| Sep 2016 | $50.93 | $51.11 | $47.55 | $49.96 | -2.00% | 28,755,200 |
| Aug 2016 | $51.08 | $51.46 | $50.00 | $50.98 | -0.28% | 20,365,400 |
| Jul 2016 | $53.49 | $53.92 | $50.51 | $51.13 | -4.14% | 27,473,800 |
| Jun 2016 | $48.56 | $53.58 | $48.33 | $53.34 | +9.89% | 33,130,000 |
| May 2016 | $47.00 | $49.75 | $46.64 | $48.54 | +3.51% | 24,390,800 |
| Apr 2016 | $49.63 | $50.46 | $45.42 | $46.89 | -5.73% | 40,031,200 |
| Mar 2016 | $47.00 | $50.27 | $46.07 | $49.74 | +6.67% | 37,459,600 |
| Feb 2016 | $43.92 | $47.22 | $42.55 | $46.63 | +6.01% | 36,840,800 |
| Jan 2016 | $42.23 | $44.41 | $39.23 | $43.99 | +2.82% | 40,738,200 |
| Dec 2015 | $42.83 | $43.73 | $41.75 | $42.78 | -0.42% | 26,846,000 |
| Nov 2015 | $42.18 | $43.25 | $40.69 | $42.96 | +2.31% | 22,756,400 |
| Oct 2015 | $39.99 | $43.00 | $38.83 | $41.99 | +2.19% | 35,106,400 |
| Sep 2015 | $39.27 | $42.22 | $38.64 | $41.09 | +3.66% | 38,664,800 |
| Aug 2015 | $40.91 | $42.65 | $37.84 | $39.64 | -3.33% | 32,216,400 |
| Jul 2015 | $39.12 | $41.14 | $38.93 | $41.01 | +1.31% | 33,140,000 |
| Jun 2015 | $39.35 | $41.20 | $38.08 | $40.48 | +3.12% | 23,649,400 |
| May 2015 | $37.80 | $39.88 | $37.60 | $39.25 | +4.25% | 17,734,400 |
| Apr 2015 | $38.33 | $39.35 | $37.56 | $37.65 | -2.35% | 26,481,400 |
| Mar 2015 | $37.69 | $39.12 | $35.51 | $38.56 | +2.30% | 36,776,000 |
| Feb 2015 | $35.72 | $38.00 | $35.35 | $37.69 | +5.59% | 18,747,800 |
| Jan 2015 | $37.26 | $37.86 | $35.36 | $35.70 | -3.92% | 33,390,600 |
| Dec 2014 | $37.07 | $38.54 | $35.76 | $37.15 | -0.04% | 23,946,800 |
| Nov 2014 | $35.33 | $37.38 | $35.24 | $37.17 | +5.10% | 24,048,200 |
| Oct 2014 | $33.62 | $35.38 | $32.58 | $35.36 | +5.71% | 38,124,600 |
| Sep 2014 | $34.86 | $34.97 | $32.90 | $33.45 | -4.00% | 21,154,800 |
| Aug 2014 | $32.46 | $35.13 | $32.46 | $34.85 | +5.94% | 18,818,800 |
| Jul 2014 | $35.72 | $36.04 | $32.86 | $32.89 | -8.12% | 23,693,800 |
| Jun 2014 | $36.02 | $36.67 | $34.21 | $35.80 | -1.00% | 20,789,800 |
| May 2014 | $35.67 | $36.22 | $35.00 | $36.16 | +1.56% | 16,740,200 |
| Apr 2014 | $35.79 | $36.14 | $34.88 | $35.60 | -0.75% | 23,585,600 |
| Mar 2014 | $32.90 | $36.00 | $32.77 | $35.87 | +8.04% | 29,510,000 |
| Feb 2014 | $32.03 | $33.33 | $31.38 | $33.20 | +3.46% | 33,117,200 |
| Jan 2014 | $34.44 | $35.21 | $31.73 | $32.09 | -6.88% | 40,881,400 |
| Dec 2013 | $34.53 | $35.26 | $33.30 | $34.46 | -0.12% | 22,778,600 |
| Nov 2013 | $34.58 | $35.20 | $34.15 | $34.50 | -0.22% | 16,849,600 |
| Oct 2013 | $32.37 | $34.99 | $31.69 | $34.58 | +6.88% | 29,473,400 |
| Sep 2013 | $34.06 | $34.92 | $32.02 | $32.35 | -4.36% | 20,476,600 |
| Aug 2013 | $36.03 | $36.90 | $33.34 | $33.83 | -5.53% | 17,983,000 |
| Jul 2013 | $35.31 | $36.54 | $34.06 | $35.81 | +1.78% | 21,560,000 |
| Jun 2013 | $34.52 | $36.75 | $34.34 | $35.18 | +1.85% | 28,421,800 |
| May 2013 | $35.95 | $37.63 | $34.54 | $34.54 | -3.98% | 23,535,800 |
| Apr 2013 | $36.61 | $36.85 | $35.19 | $35.97 | -2.19% | 29,341,800 |
| Mar 2013 | $33.58 | $36.85 | $33.30 | $36.78 | +9.34% | 24,554,800 |
| Feb 2013 | $31.49 | $33.83 | $31.27 | $33.64 | +7.89% | 28,077,200 |
| Jan 2013 | $32.16 | $33.48 | $30.41 | $31.18 | -1.86% | 37,382,400 |
| Dec 2012 | $32.45 | $33.06 | $31.22 | $31.77 | -1.60% | 20,687,000 |
| Nov 2012 | $30.82 | $33.19 | $30.40 | $32.28 | +4.77% | 28,351,200 |
| Oct 2012 | $31.06 | $31.62 | $30.38 | $30.81 | -0.68% | 18,523,800 |
| Sep 2012 | $30.78 | $31.96 | $30.03 | $31.02 | +0.98% | 20,863,400 |
| Aug 2012 | $30.51 | $30.84 | $29.51 | $30.72 | +0.92% | 17,231,000 |
| Jul 2012 | $30.35 | $30.90 | $29.50 | $30.44 | +0.38% | 26,129,400 |
| Jun 2012 | $27.93 | $30.33 | $27.41 | $30.33 | +7.61% | 33,500,800 |
| May 2012 | $27.90 | $28.79 | $27.73 | $28.18 | +0.80% | 23,898,200 |
| Apr 2012 | $27.25 | $28.09 | $26.66 | $27.96 | +2.72% | 21,394,800 |
| Mar 2012 | $25.23 | $27.32 | $25.09 | $27.22 | +7.89% | 27,171,600 |
| Feb 2012 | $25.35 | $25.86 | $24.94 | $25.23 | -0.18% | 21,993,200 |
| Jan 2012 | $25.47 | $26.11 | $24.99 | $25.27 | +0.24% | 19,151,200 |
| Dec 2011 | $24.27 | $25.43 | $24.22 | $25.21 | +3.53% | 21,818,000 |
| Nov 2011 | $23.90 | $25.05 | $23.14 | $24.35 | +0.29% | 25,416,400 |
| Oct 2011 | $22.92 | $24.92 | $22.10 | $24.28 | +5.20% | 30,435,200 |
| Sep 2011 | $23.85 | $24.33 | $21.81 | $23.08 | -3.41% | 34,493,400 |
| Aug 2011 | $24.52 | $24.54 | $21.68 | $23.90 | -1.77% | 34,131,200 |
| Jul 2011 | $24.83 | $25.26 | $24.17 | $24.33 | -1.86% | 20,423,000 |
| Jun 2011 | $25.02 | $25.63 | $24.03 | $24.79 | -1.24% | 27,076,600 |
| May 2011 | $24.66 | $25.25 | $24.29 | $25.10 | +2.18% | 20,920,400 |
| Apr 2011 | $24.00 | $24.62 | $23.43 | $24.56 | +2.70% | 26,087,600 |
| Mar 2011 | $23.87 | $24.99 | $23.30 | $23.92 | +0.38% | 38,595,200 |
| Feb 2011 | $22.22 | $23.85 | $22.08 | $23.83 | +7.81% | 26,366,800 |
| Jan 2011 | $23.38 | $23.40 | $21.99 | $22.10 | -5.01% | 32,528,200 |
| Dec 2010 | $22.23 | $23.92 | $22.11 | $23.27 | +5.73% | 29,621,400 |
| Nov 2010 | $22.11 | $22.42 | $21.61 | $22.01 | -0.43% | 23,571,200 |
| Oct 2010 | $21.17 | $22.12 | $20.72 | $22.10 | +5.14% | 29,315,200 |
| Sep 2010 | $20.15 | $21.43 | $20.00 | $21.02 | +5.44% | 29,738,000 |
| Aug 2010 | $19.85 | $20.53 | $19.45 | $19.94 | +1.37% | 34,217,600 |
| Jul 2010 | $18.93 | $19.96 | $18.69 | $19.67 | +3.61% | 33,902,000 |
| Jun 2010 | $19.14 | $20.39 | $18.98 | $18.98 | -1.58% | 46,755,000 |
| May 2010 | $19.80 | $19.98 | $18.59 | $19.29 | -2.53% | 38,560,400 |
| Apr 2010 | $19.27 | $20.10 | $18.94 | $19.79 | +3.15% | 26,809,000 |
| Mar 2010 | $18.63 | $19.86 | $18.49 | $19.18 | +3.37% | 36,322,600 |
| Feb 2010 | $18.21 | $18.94 | $17.70 | $18.56 | +2.23% | 24,793,600 |
| Jan 2010 | $18.21 | $18.98 | $18.01 | $18.15 | +0.47% | 26,064,400 |
| Dec 2009 | $17.92 | $18.40 | $17.69 | $18.07 | +1.26% | 19,326,400 |
| Nov 2009 | $17.52 | $18.31 | $17.18 | $17.84 | +1.91% | 22,136,800 |
| Oct 2009 | $16.85 | $17.85 | $16.47 | $17.51 | +3.15% | 30,061,600 |
| Sep 2009 | $16.23 | $17.64 | $16.14 | $16.97 | +4.21% | 33,124,000 |
| Aug 2009 | $16.25 | $16.39 | $15.64 | $16.29 | +1.09% | 22,881,200 |
| Jul 2009 | $16.35 | $16.78 | $16.09 | $16.11 | -0.95% | 30,783,800 |
| Jun 2009 | $15.32 | $16.61 | $15.19 | $16.27 | +6.59% | 39,480,400 |
| May 2009 | $14.76 | $15.80 | $14.61 | $15.26 | +3.63% | 34,425,800 |
| Apr 2009 | $14.80 | $14.99 | $14.04 | $14.73 | -0.41% | 45,104,200 |
| Mar 2009 | $15.43 | $16.72 | $14.27 | $14.79 | -5.68% | 62,249,200 |
| Feb 2009 | $15.88 | $16.72 | $14.81 | $15.68 | -2.15% | 33,707,400 |
| Jan 2009 | $16.09 | $16.54 | $14.90 | $16.02 | +0.56% | 33,593,000 |
| Dec 2008 | $14.56 | $16.14 | $14.11 | $15.93 | +7.02% | 35,835,400 |
| Nov 2008 | $16.82 | $17.04 | $14.11 | $14.89 | -11.56% | 42,531,000 |
| Oct 2008 | $19.10 | $19.79 | $15.15 | $16.83 | -12.46% | 57,449,000 |
| Sep 2008 | $20.38 | $20.83 | $18.55 | $19.23 | -4.94% | 49,299,600 |
| Aug 2008 | $20.11 | $21.03 | $19.66 | $20.23 | +0.87% | 37,668,400 |
| Jul 2008 | $17.79 | $20.52 | $17.59 | $20.05 | +12.45% | 41,184,800 |
| Jun 2008 | $18.79 | $19.07 | $17.60 | $17.83 | -5.11% | 36,125,000 |
| May 2008 | $18.85 | $19.14 | $18.08 | $18.79 | -0.56% | 22,372,600 |
| Apr 2008 | $18.59 | $19.18 | $18.41 | $18.90 | +2.22% | 26,150,800 |
| Mar 2008 | $17.23 | $19.34 | $17.11 | $18.49 | +7.31% | 30,294,000 |
| Feb 2008 | $17.01 | $18.00 | $16.65 | $17.23 | +2.50% | 26,080,600 |
| Jan 2008 | $18.88 | $19.05 | $16.33 | $16.81 | -11.34% | 40,953,400 |
| Dec 2007 | $19.12 | $19.60 | $18.42 | $18.96 | -0.79% | 20,525,600 |
| Nov 2007 | $17.40 | $19.35 | $16.95 | $19.11 | +9.08% | 37,237,600 |
| Oct 2007 | $18.04 | $18.13 | $17.13 | $17.52 | -2.61% | 26,718,400 |
| Sep 2007 | $17.97 | $19.28 | $17.28 | $17.99 | +0.36% | 27,408,600 |
| Aug 2007 | $17.08 | $19.28 | $17.08 | $17.92 | +4.92% | 48,309,800 |
| Jul 2007 | $19.20 | $19.29 | $17.08 | $17.08 | -10.53% | 43,641,600 |
| Jun 2007 | $18.65 | $19.48 | $17.75 | $19.09 | +2.39% | 37,822,600 |
| May 2007 | $18.54 | $18.81 | $18.29 | $18.65 | +0.46% | 24,470,000 |
| Apr 2007 | $19.35 | $19.44 | $18.50 | $18.56 | -3.63% | 26,828,000 |
| Mar 2007 | $18.97 | $19.87 | $18.34 | $19.26 | +0.60% | 27,722,600 |
| Feb 2007 | $19.56 | $19.80 | $18.97 | $19.15 | -1.92% | 11,898,400 |
| Jan 2007 | $19.20 | $19.68 | $18.58 | $19.52 | +1.24% | 21,920,000 |
| Dec 2006 | $19.35 | $19.91 | $19.22 | $19.28 | -0.41% | 17,297,600 |
| Nov 2006 | $18.68 | $19.53 | $18.37 | $19.36 | +3.53% | 18,824,200 |
| Oct 2006 | $19.02 | $19.03 | $18.22 | $18.70 | -1.53% | 22,509,600 |
| Sep 2006 | $18.25 | $19.68 | $18.05 | $18.99 | +4.28% | 25,666,200 |
| Aug 2006 | $17.51 | $18.21 | $17.38 | $18.21 | +3.88% | 19,784,200 |
| Jul 2006 | $16.83 | $17.76 | $16.70 | $17.53 | +4.50% | 26,607,800 |
| Jun 2006 | $17.18 | $17.25 | $16.11 | $16.78 | -2.61% | 35,071,200 |
| May 2006 | $17.34 | $17.75 | $17.10 | $17.23 | -1.09% | 21,099,400 |
| Apr 2006 | $16.90 | $17.54 | $16.61 | $17.42 | +2.86% | 15,777,000 |
| Mar 2006 | $16.43 | $17.53 | $15.95 | $16.93 | +3.14% | 22,963,000 |
| Feb 2006 | $15.05 | $16.79 | $15.05 | $16.42 | +8.67% | 21,987,400 |
| Jan 2006 | $15.60 | $16.08 | $15.08 | $15.11 | -2.30% | 27,021,200 |
| Dec 2005 | $15.69 | $15.93 | $14.80 | $15.46 | -0.96% | 21,097,600 |
| Nov 2005 | $15.15 | $15.91 | $14.81 | $15.61 | +3.07% | 17,106,200 |
| Oct 2005 | $16.36 | $16.49 | $14.77 | $15.15 | -7.17% | 25,357,800 |
| Sep 2005 | $16.93 | $16.95 | $14.48 | $16.32 | -3.77% | 51,097,200 |
| Aug 2005 | $17.35 | $17.38 | $16.55 | $16.96 | -2.50% | 17,462,400 |
| Jul 2005 | $16.43 | $17.49 | $15.65 | $17.39 | +6.43% | 27,121,600 |
| Jun 2005 | $16.95 | $17.15 | $15.70 | $16.34 | -3.43% | 28,935,000 |
| May 2005 | $17.30 | $17.65 | $16.75 | $16.92 | -2.17% | 22,339,400 |
| Apr 2005 | $17.23 | $17.55 | $16.77 | $17.30 | +0.46% | 20,554,000 |
| Mar 2005 | $18.98 | $19.19 | $16.55 | $17.22 | -9.37% | 25,728,800 |
| Feb 2005 | $18.52 | $19.18 | $18.40 | $19.00 | +2.21% | 14,046,800 |
| Jan 2005 | $19.23 | $19.57 | $17.51 | $18.59 | -3.70% | 22,845,800 |
| Dec 2004 | $18.29 | $19.47 | $18.20 | $19.30 | +5.90% | 13,335,400 |
| Nov 2004 | $17.72 | $18.85 | $17.71 | $18.23 | +2.88% | 14,971,800 |
| Oct 2004 | $17.21 | $17.87 | $17.06 | $17.72 | +3.17% | 13,962,600 |
| Sep 2004 | $16.80 | $17.54 | $16.53 | $17.17 | +2.35% | 14,298,800 |
| Aug 2004 | $17.89 | $17.92 | $16.09 | $16.78 | -6.21% | 23,708,000 |
| Jul 2004 | $17.03 | $18.06 | $16.99 | $17.89 | +5.21% | 19,451,400 |
| Jun 2004 | $17.73 | $17.84 | $16.91 | $17.00 | -4.09% | 21,274,200 |
| May 2004 | $17.13 | $17.84 | $17.09 | $17.73 | +3.78% | 22,381,600 |
| Apr 2004 | $16.76 | $17.50 | $16.29 | $17.08 | +1.91% | 14,901,000 |
| Mar 2004 | $15.64 | $16.81 | $15.37 | $16.76 | +7.20% | 19,851,400 |
| Feb 2004 | $14.85 | $15.77 | $14.85 | $15.64 | +5.36% | 12,869,200 |
| Jan 2004 | $15.00 | $15.38 | $14.30 | $14.84 | -1.40% | 18,075,200 |
| Dec 2003 | $14.36 | $15.11 | $14.30 | $15.05 | +4.91% | 13,623,400 |
| Nov 2003 | $14.75 | $14.88 | $13.98 | $14.35 | -3.21% | 15,715,400 |
| Oct 2003 | $13.73 | $15.11 | $13.70 | $14.82 | +8.10% | 17,011,000 |
| Sep 2003 | $13.34 | $13.88 | $13.10 | $13.71 | +2.70% | 14,752,000 |
| Aug 2003 | $12.76 | $13.41 | $12.56 | $13.35 | +4.46% | 13,451,200 |
| Jul 2003 | $13.49 | $13.51 | $12.63 | $12.78 | -6.03% | 20,605,600 |
| Jun 2003 | $13.48 | $13.80 | $13.04 | $13.60 | +1.12% | 15,342,200 |
| May 2003 | $12.42 | $13.50 | $12.19 | $13.45 | +8.51% | 19,238,000 |
| Apr 2003 | $12.07 | $12.65 | $11.85 | $12.40 | +2.69% | 18,491,000 |
| Mar 2003 | $11.58 | $13.38 | $11.42 | $12.07 | +4.37% | 63,489,800 |
| Feb 2003 | $11.25 | $11.64 | $11.11 | $11.57 | +3.26% | 13,022,200 |
| Jan 2003 | $11.63 | $11.84 | $10.86 | $11.20 | -3.45% | 18,592,000 |
| Dec 2002 | $12.00 | $12.11 | $11.44 | $11.60 | -2.48% | 15,556,600 |
| Nov 2002 | $11.13 | $12.22 | $10.98 | $11.90 | +6.97% | 13,793,000 |
| Oct 2002 | $11.45 | $12.40 | $10.64 | $11.12 | -2.46% | 22,125,000 |
| Sep 2002 | $11.45 | $11.92 | $11.00 | $11.40 | -1.51% | 13,729,200 |
| Aug 2002 | $11.25 | $11.72 | $11.00 | $11.58 | +1.76% | 12,819,800 |
| Jul 2002 | $12.85 | $12.98 | $10.35 | $11.38 | -11.65% | 19,779,800 |
| Jun 2002 | $13.23 | $13.50 | $12.25 | $12.88 | -1.94% | 15,017,000 |
| May 2002 | $12.85 | $13.49 | $12.45 | $13.13 | +2.42% | 12,508,200 |
| Apr 2002 | $12.79 | $13.63 | $12.40 | $12.82 | +0.29% | 14,702,400 |
| Mar 2002 | $12.25 | $12.87 | $11.44 | $12.78 | +4.35% | 18,389,200 |
| Feb 2002 | $11.05 | $12.39 | $10.98 | $12.25 | +10.86% | 17,069,600 |
| Jan 2002 | $10.43 | $11.13 | $10.35 | $11.05 | +5.31% | 16,976,400 |
| Dec 2001 | $10.75 | $10.85 | $10.13 | $10.49 | -2.40% | 15,154,000 |
| Nov 2001 | $10.93 | $11.35 | $10.48 | $10.75 | -1.74% | 10,805,600 |
| Oct 2001 | $11.48 | $11.64 | $10.70 | $10.94 | -4.45% | 15,485,600 |
| Sep 2001 | $11.30 | $11.56 | $9.83 | $11.45 | +1.33% | 15,087,200 |
| Aug 2001 | $10.68 | $11.42 | $10.49 | $11.30 | +5.88% | 11,084,800 |
| Jul 2001 | $10.51 | $11.31 | $10.44 | $10.67 | +1.59% | 12,342,400 |
| Jun 2001 | $10.09 | $10.71 | $9.75 | $10.51 | +4.01% | 12,656,400 |
| May 2001 | $9.83 | $10.28 | $9.13 | $10.10 | +2.80% | 17,928,400 |
| Apr 2001 | $10.44 | $10.74 | $9.83 | $9.83 | -6.41% | 12,639,200 |
| Mar 2001 | $9.81 | $10.55 | $9.64 | $10.50 | +6.84% | 18,193,600 |
| Feb 2001 | $9.11 | $10.05 | $9.04 | $9.83 | +7.82% | 11,599,600 |
| Jan 2001 | $9.09 | $9.36 | $8.50 | $9.11 | +1.07% | 11,913,600 |
| Dec 2000 | $9.25 | $9.44 | $8.63 | $9.02 | -3.19% | 9,706,000 |
| Nov 2000 | $7.89 | $9.42 | $7.58 | $9.31 | +17.55% | 12,644,000 |
| Oct 2000 | $7.44 | $8.14 | $7.42 | $7.92 | +6.51% | 8,686,000 |
| Sep 2000 | $7.30 | $7.84 | $6.91 | $7.44 | +1.93% | 10,685,200 |
| Aug 2000 | $7.30 | $7.88 | $7.14 | $7.30 | -0.43% | 8,124,400 |
| Jul 2000 | $8.16 | $8.44 | $7.17 | $7.33 | -9.81% | 7,220,000 |
| Jun 2000 | $8.11 | $9.13 | $7.75 | $8.13 | 0.00% | 17,089,600 |
| May 2000 | $7.84 | $8.86 | $7.78 | $8.13 | +4.21% | 9,445,600 |
| Apr 2000 | $8.06 | $9.14 | $7.50 | $7.80 | -3.29% | 15,950,800 |
| Mar 2000 | $6.81 | $8.16 | $6.22 | $8.06 | +17.81% | 24,704,400 |
| Feb 2000 | $6.63 | $7.02 | $6.08 | $6.84 | +3.55% | 12,473,600 |
| Jan 2000 | $7.50 | $7.50 | $5.94 | $6.61 | -11.13% | 14,239,200 |
| Dec 1999 | $7.98 | $8.22 | $7.06 | $7.44 | -7.21% | 11,505,200 |
| Nov 1999 | $7.86 | $8.66 | $7.83 | $8.02 | +2.19% | 10,410,400 |
| Oct 1999 | $8.20 | $8.63 | $7.84 | $7.84 | -5.10% | 11,514,400 |
| Sep 1999 | $8.09 | $8.38 | $7.70 | $8.27 | +3.32% | 8,397,200 |
| Aug 1999 | $8.33 | $8.34 | $7.97 | $8.00 | -3.21% | 7,590,400 |
| Jul 1999 | $7.91 | $8.63 | $7.91 | $8.27 | +4.75% | 6,621,600 |
| Jun 1999 | $7.59 | $8.17 | $7.44 | $7.89 | +3.91% | 10,347,200 |
| May 1999 | $7.56 | $8.13 | $7.31 | $7.59 | +0.21% | 18,421,600 |
| Apr 1999 | $7.28 | $7.69 | $7.19 | $7.58 | +4.53% | 18,009,600 |
| Mar 1999 | $7.13 | $7.56 | $6.66 | $7.25 | +1.31% | 30,966,000 |
| Feb 1999 | $7.34 | $7.67 | $7.00 | $7.16 | -2.97% | 24,592,000 |
| Jan 1999 | $8.47 | $8.56 | $7.25 | $7.38 | -12.75% | 18,336,800 |
| Dec 1998 | $8.31 | $8.67 | $7.88 | $8.45 | +1.31% | 18,626,000 |
| Nov 1998 | $7.75 | $8.58 | $7.69 | $8.34 | +7.45% | 13,259,200 |
| Oct 1998 | $7.25 | $7.84 | $6.77 | $7.77 | +6.88% | 20,662,800 |
| Sep 1998 | $7.25 | $7.41 | $6.91 | $7.27 | 0.00% | 33,514,000 |
| Aug 1998 | $8.06 | $8.50 | $7.22 | $7.27 | -10.41% | 17,953,600 |
| Jul 1998 | $8.94 | $9.11 | $8.09 | $8.11 | -9.19% | 24,599,600 |
| Jun 1998 | $8.38 | $8.95 | $7.84 | $8.93 | +6.62% | 16,986,400 |
| May 1998 | $8.63 | $8.69 | $8.22 | $8.38 | -2.19% | 11,985,200 |
| Apr 1998 | $8.09 | $8.66 | $7.91 | $8.56 | +6.20% | 16,704,400 |
| Mar 1998 | $7.17 | $8.31 | $7.17 | $8.06 | +12.42% | 34,553,200 |
| Feb 1998 | $7.30 | $7.58 | $7.09 | $7.17 | -1.71% | 19,524,000 |
| Jan 1998 | $7.00 | $7.72 | $6.94 | $7.30 | +4.24% | 34,166,400 |
| Dec 1997 | $6.75 | $7.09 | $6.44 | $7.00 | +5.66% | 18,996,400 |
| Nov 1997 | $6.25 | $6.84 | $6.13 | $6.63 | +6.00% | 19,874,800 |
| Oct 1997 | $6.03 | $6.44 | $5.69 | $6.25 | +3.90% | 20,086,000 |
| Sep 1997 | $5.95 | $6.25 | $5.88 | $6.02 | +1.85% | 34,259,600 |
| Aug 1997 | $6.48 | $6.63 | $5.81 | $5.91 | -9.13% | 18,408,800 |
| Jul 1997 | $6.31 | $6.56 | $6.06 | $6.50 | +2.97% | 18,007,200 |
| Jun 1997 | $6.53 | $6.75 | $6.16 | $6.31 | -3.35% | 30,026,800 |
| May 1997 | $5.97 | $6.72 | $5.91 | $6.53 | +10.58% | 21,941,200 |
| Apr 1997 | $6.09 | $6.16 | $5.81 | $5.91 | -3.57% | 16,518,000 |
| Mar 1997 | $5.97 | $6.31 | $5.66 | $6.13 | +3.70% | 20,635,600 |
| Feb 1997 | $6.19 | $6.34 | $5.81 | $5.91 | -4.54% | 18,656,800 |
| Jan 1997 | $5.94 | $6.28 | $5.88 | $6.19 | +5.04% | 21,755,200 |
| Dec 1996 | $6.16 | $6.28 | $5.66 | $5.89 | -4.32% | 20,910,000 |
| Nov 1996 | $6.03 | $6.34 | $5.63 | $6.16 | +2.07% | 24,823,600 |
| Oct 1996 | $5.88 | $6.16 | $5.84 | $6.03 | +3.21% | 18,723,600 |
| Sep 1996 | $5.13 | $6.06 | $5.06 | $5.84 | +14.03% | 29,456,000 |
| Aug 1996 | $4.97 | $5.19 | $4.72 | $5.13 | +3.14% | 36,948,000 |
| Jul 1996 | $5.47 | $5.59 | $4.97 | $4.97 | -10.17% | 15,244,400 |
| Jun 1996 | $5.69 | $5.69 | $5.38 | $5.53 | -2.75% | 19,890,800 |
| May 1996 | $5.56 | $5.75 | $5.44 | $5.69 | +2.25% | 27,698,000 |
| Apr 1996 | $5.50 | $5.75 | $5.50 | $5.56 | +1.14% | 21,989,600 |
| Mar 1996 | $5.69 | $5.84 | $5.47 | $5.50 | -3.83% | 25,196,800 |
| Feb 1996 | $5.72 | $5.94 | $5.44 | $5.72 | 0.00% | 35,014,400 |
| Jan 1996 | $6.00 | $6.13 | $5.09 | $5.72 | -5.18% | 29,692,800 |
| Dec 1995 | $5.91 | $6.13 | $5.72 | $6.03 | +2.12% | 20,635,600 |
| Nov 1995 | $6.22 | $6.50 | $5.66 | $5.91 | -4.54% | 23,439,600 |
| Oct 1995 | $5.97 | $6.66 | $5.78 | $6.19 | +3.66% | 29,315,200 |
| Sep 1995 | $5.50 | $6.06 | $5.34 | $5.97 | +7.91% | 17,353,600 |
| Aug 1995 | $5.63 | $5.88 | $5.38 | $5.53 | -1.67% | 19,474,000 |
| Jul 1995 | $5.38 | $5.81 | $5.34 | $5.63 | +4.65% | 16,941,600 |
| Jun 1995 | $5.19 | $5.56 | $5.06 | $5.38 | +2.38% | 21,152,000 |
| May 1995 | $5.50 | $5.66 | $5.03 | $5.25 | -4.55% | 52,070,000 |
| Apr 1995 | $5.59 | $5.78 | $5.44 | $5.50 | -2.76% | 20,987,200 |
| Mar 1995 | $5.50 | $5.84 | $5.47 | $5.66 | +2.26% | 27,002,800 |
| Feb 1995 | $5.50 | $5.69 | $5.28 | $5.53 | +1.14% | 32,486,000 |
| Jan 1995 | $4.56 | $5.47 | $4.53 | $5.47 | +19.86% | 27,958,400 |
| Dec 1994 | $4.72 | $4.81 | $4.51 | $4.56 | -3.95% | 24,219,200 |
| Nov 1994 | $4.94 | $5.00 | $4.44 | $4.75 | -3.80% | 13,811,600 |
| Oct 1994 | $4.91 | $5.09 | $4.78 | $4.94 | -0.63% | 16,080,800 |
| Sep 1994 | $4.94 | $4.97 | $4.63 | $4.97 | +0.63% | 19,358,000 |
| Aug 1994 | $4.78 | $5.00 | $4.44 | $4.94 | +2.60% | 50,858,000 |
| Jul 1994 | $5.00 | $5.63 | $4.75 | $4.81 | -4.94% | 19,474,400 |
| Jun 1994 | $5.19 | $5.50 | $5.00 | $5.06 | -2.70% | 22,098,400 |
| May 1994 | $5.13 | $5.69 | $5.06 | $5.20 | +1.52% | 30,133,200 |
| Apr 1994 | $5.38 | $5.44 | $5.00 | $5.13 | -5.75% | 25,185,200 |
| Mar 1994 | $5.44 | $5.88 | $5.25 | $5.44 | +1.16% | 28,768,800 |
| Feb 1994 | $5.69 | $6.00 | $5.25 | $5.38 | -5.49% | 21,204,000 |
| Jan 1994 | $6.13 | $6.19 | $5.63 | $5.69 | -7.61% | 23,364,400 |
| Dec 1993 | $5.94 | $6.19 | $5.56 | $6.16 | +5.91% | 29,586,400 |
| Nov 1993 | $6.00 | $6.06 | $5.56 | $5.81 | -1.59% | 23,632,000 |
| Oct 1993 | $5.44 | $6.69 | $5.38 | $5.91 | +8.62% | 18,830,400 |
| Sep 1993 | $5.56 | $5.94 | $5.38 | $5.44 | -1.70% | 30,560,000 |
| Aug 1993 | $5.56 | $5.66 | $5.00 | $5.53 | +1.14% | 21,432,400 |
| Jul 1993 | $5.75 | $5.88 | $5.31 | $5.47 | -5.91% | 19,592,800 |
| Jun 1993 | $6.19 | $6.31 | $5.00 | $5.81 | -6.06% | 39,593,600 |
| May 1993 | $5.75 | $6.25 | $5.75 | $6.19 | +5.32% | 12,675,200 |
| Apr 1993 | $6.19 | $6.25 | $5.56 | $5.88 | -5.05% | 22,473,600 |
| Mar 1993 | $6.50 | $6.56 | $5.56 | $6.19 | -2.94% | 46,930,800 |
| Feb 1993 | $6.19 | $6.88 | $6.13 | $6.38 | +2.00% | 28,023,200 |
| Jan 1993 | $7.44 | $7.44 | $6.19 | $6.25 | -17.36% | 59,958,400 |
| Dec 1992 | $7.13 | $7.56 | $7.00 | $7.56 | +6.14% | 15,348,800 |
| Nov 1992 | $6.81 | $7.25 | $6.69 | $7.13 | +4.11% | 13,517,200 |
| Oct 1992 | $6.81 | $7.00 | $6.56 | $6.84 | +0.46% | 9,594,400 |
| Sep 1992 | $6.31 | $6.94 | $6.25 | $6.81 | +6.86% | 10,001,600 |
| Aug 1992 | $6.44 | $6.56 | $6.06 | $6.38 | +0.49% | 7,732,000 |
| Jul 1992 | $5.56 | $6.56 | $5.50 | $6.34 | +14.05% | 14,108,800 |
| Jun 1992 | $6.13 | $6.31 | $5.13 | $5.56 | -9.18% | 19,463,200 |
| May 1992 | $5.56 | $6.13 | $5.38 | $6.13 | +12.64% | 13,520,800 |
| Apr 1992 | $6.19 | $6.63 | $5.44 | $5.44 | -13.00% | 12,404,000 |
| Mar 1992 | $6.63 | $7.06 | $6.13 | $6.25 | -5.21% | 14,861,600 |
| Feb 1992 | $6.56 | $7.25 | $6.25 | $6.59 | -0.47% | 13,028,800 |
| Jan 1992 | $6.50 | $7.06 | $5.81 | $6.63 | +0.47% | 31,455,600 |
| Dec 1991 | $5.16 | $6.63 | $5.13 | $6.59 | +27.88% | 19,884,800 |
| Nov 1991 | $5.13 | $5.78 | $5.09 | $5.16 | +0.61% | 23,618,400 |
| Oct 1991 | $4.69 | $5.16 | $4.69 | $5.13 | +7.89% | 21,477,600 |
| Sep 1991 | $5.63 | $5.63 | $4.69 | $4.75 | -15.56% | 23,329,600 |
| Aug 1991 | $5.16 | $5.81 | $5.03 | $5.63 | +8.43% | 14,003,200 |
| Jul 1991 | $5.06 | $5.31 | $5.00 | $5.19 | +3.75% | 17,000,000 |
| Jun 1991 | $4.63 | $5.31 | $4.56 | $5.00 | +7.38% | 20,517,600 |
| May 1991 | $4.75 | $4.91 | $4.38 | $4.66 | -1.97% | 16,880,800 |
| Apr 1991 | $4.97 | $5.06 | $4.53 | $4.75 | -6.17% | 24,242,400 |
| Mar 1991 | $4.25 | $5.06 | $4.13 | $5.06 | +17.39% | 21,474,400 |
| Feb 1991 | $3.75 | $4.31 | $3.59 | $4.31 | +15.00% | 27,649,600 |
| Jan 1991 | $3.22 | $3.75 | $3.06 | $3.75 | +16.50% | 51,985,600 |
| Dec 1990 | $2.94 | $3.28 | $2.91 | $3.22 | +11.96% | 14,912,800 |
| Nov 1990 | $2.59 | $2.94 | $2.56 | $2.88 | +12.20% | 8,469,600 |
| Oct 1990 | $2.66 | $2.84 | $2.47 | $2.56 | -2.96% | 20,942,400 |
| Sep 1990 | $2.50 | $2.75 | $2.47 | $2.64 | +5.62% | 11,485,600 |
| Aug 1990 | $3.16 | $3.16 | $2.25 | $2.50 | -20.79% | 17,485,600 |
| Jul 1990 | $3.22 | $3.22 | $3.03 | $3.16 | 0.00% | 8,945,600 |
| Jun 1990 | $2.94 | $3.31 | $2.84 | $3.16 | +8.60% | 18,096,000 |
| May 1990 | $2.66 | $3.00 | $2.63 | $2.91 | +12.73% | 21,725,600 |
| Apr 1990 | $2.66 | $3.00 | $2.53 | $2.58 | -6.25% | 14,635,200 |
| Mar 1990 | $2.66 | $2.75 | $2.50 | $2.75 | +3.53% | 26,472,800 |
| Feb 1990 | $2.56 | $2.81 | $2.34 | $2.66 | +3.66% | 24,060,800 |
| Jan 1990 | $3.22 | $3.22 | $2.47 | $2.56 | -20.39% | 56,813,600 |
| Dec 1989 | $3.13 | $3.36 | $3.11 | $3.22 | +3.00% | 30,534,400 |
| Nov 1989 | $2.77 | $3.15 | $2.77 | $3.13 | +13.00% | 28,846,400 |
| Oct 1989 | $2.63 | $2.97 | $2.59 | $2.77 | +5.36% | 27,078,400 |
| Sep 1989 | $2.52 | $2.72 | $2.52 | $2.63 | +4.03% | 22,940,800 |
| Aug 1989 | $2.42 | $2.66 | $2.38 | $2.52 | +4.19% | 20,708,800 |
| Jul 1989 | $2.25 | $2.42 | $2.22 | $2.42 | +7.64% | 14,275,200 |
| Jun 1989 | $2.06 | $2.36 | $2.05 | $2.25 | +9.09% | 35,089,600 |
| May 1989 | $1.88 | $2.08 | $1.86 | $2.06 | +10.00% | 43,537,600 |
| Apr 1989 | $1.84 | $1.92 | $1.81 | $1.88 | +1.69% | 28,721,600 |
| Mar 1989 | $1.66 | $1.88 | $1.64 | $1.84 | +11.32% | 27,304,000 |
| Feb 1989 | $1.67 | $1.70 | $1.59 | $1.66 | -0.93% | 30,763,200 |
| Jan 1989 | $1.73 | $1.73 | $1.64 | $1.67 | -4.46% | 28,592,000 |
| Dec 1988 | $1.72 | $1.77 | $1.56 | $1.75 | +1.82% | 19,241,600 |
| Nov 1988 | $1.79 | $1.81 | $1.63 | $1.72 | -3.93% | 27,254,400 |
| Oct 1988 | $1.59 | $1.81 | $1.59 | $1.79 | +12.25% | 24,841,600 |
| Sep 1988 | $1.58 | $1.72 | $1.52 | $1.59 | +0.99% | 35,246,400 |
| Aug 1988 | $1.55 | $1.58 | $1.48 | $1.58 | +1.51% | 12,292,800 |
| Jul 1988 | $1.58 | $1.66 | $1.55 | $1.55 | -1.48% | 9,524,800 |
| Jun 1988 | $1.52 | $1.64 | $1.52 | $1.58 | +4.12% | 16,192,000 |
| May 1988 | $1.58 | $1.79 | $1.48 | $1.52 | -3.96% | 45,532,800 |
| Apr 1988 | $1.39 | $1.58 | $1.39 | $1.58 | +13.48% | 25,156,800 |
| Mar 1988 | $1.28 | $1.48 | $1.24 | $1.39 | +8.53% | 51,692,800 |
| Feb 1988 | $1.24 | $1.31 | $1.13 | $1.28 | +3.15% | 13,718,400 |
| Jan 1988 | $1.14 | $1.32 | $1.12 | $1.24 | +8.91% | 35,148,800 |
| Dec 1987 | $1.07 | $1.17 | $0.9297 | $1.14 | +6.57% | 40,294,400 |
| Nov 1987 | $1.15 | $1.15 | $1.01 | $1.07 | -6.80% | 37,180,800 |
| Oct 1987 | $1.45 | $1.54 | $1.09 | $1.15 | -20.11% | 41,833,600 |
| Sep 1987 | $1.54 | $1.56 | $1.40 | $1.44 | -6.36% | 23,724,800 |
| Aug 1987 | $1.54 | $1.61 | $1.52 | $1.54 | -0.76% | 27,433,600 |
| Jul 1987 | $1.47 | $1.55 | $1.44 | $1.55 | +5.32% | 13,836,800 |
| Jun 1987 | $1.38 | $1.47 | $1.38 | $1.47 | +7.43% | 25,776,000 |
| May 1987 | $1.39 | $1.43 | $1.35 | $1.37 | -1.68% | 25,132,800 |
| Apr 1987 | $1.44 | $1.48 | $1.38 | $1.39 | -3.26% | 24,140,800 |
| Mar 1987 | $1.36 | $1.54 | $1.36 | $1.44 | +5.44% | 37,696,000 |
| Feb 1987 | $1.31 | $1.41 | $1.30 | $1.36 | +3.87% | 30,272,000 |
| Jan 1987 | $1.23 | $1.32 | $1.22 | $1.31 | +6.66% | 29,830,400 |
| Dec 1986 | $1.34 | $1.35 | $1.22 | $1.23 | -7.89% | 39,462,400 |
| Nov 1986 | $1.32 | $1.38 | $1.31 | $1.34 | +1.48% | 22,918,400 |
| Oct 1986 | $1.34 | $1.35 | $1.24 | $1.32 | -2.04% | 28,806,400 |
| Sep 1986 | $1.39 | $1.39 | $1.23 | $1.34 | -3.37% | 39,635,200 |
| Aug 1986 | $1.27 | $1.43 | $1.27 | $1.39 | +9.88% | 28,764,800 |
| Jul 1986 | $1.34 | $1.35 | $1.23 | $1.27 | -5.54% | 23,187,200 |
| Jun 1986 | $1.22 | $1.40 | $1.20 | $1.34 | +9.23% | 45,398,400 |
| May 1986 | $1.30 | $1.30 | $1.22 | $1.23 | -5.99% | 22,668,800 |
| Apr 1986 | $1.30 | $1.36 | $1.30 | $1.30 | +0.30% | 19,168,000 |
| Mar 1986 | $1.18 | $1.36 | $1.18 | $1.30 | +9.90% | 20,732,800 |
| Feb 1986 | $1.13 | $1.19 | $1.12 | $1.18 | +4.48% | 43,376,000 |
| Jan 1986 | $1.07 | $1.16 | $1.05 | $1.13 | +5.84% | 63,913,600 |
| Dec 1985 | $1.11 | $1.12 | $1.04 | $1.07 | -3.18% | 34,796,800 |
| Nov 1985 | $1.14 | $1.16 | $1.10 | $1.11 | -2.07% | 63,123,200 |
| Oct 1985 | $0.9805 | $1.14 | $0.9766 | $1.13 | +15.14% | 21,072,000 |
| Sep 1985 | $1.06 | $1.15 | $0.9766 | $0.9805 | -7.72% | 31,273,600 |
| Aug 1985 | $1.07 | $1.08 | $0.9609 | $1.06 | -0.73% | 31,619,200 |
| Jul 1985 | $1.09 | $1.12 | $1.07 | $1.07 | -2.15% | 31,830,400 |
| Jun 1985 | $1.14 | $1.19 | $1.07 | $1.09 | -4.10% | 13,209,600 |
| May 1985 | $1.06 | $1.15 | $1.06 | $1.14 | +7.35% | 23,699,200 |
| Apr 1985 | $1.09 | $1.10 | $1.05 | $1.06 | -2.51% | 23,334,400 |
| Mar 1985 | $1.07 | $1.10 | $1.02 | $1.09 | +1.45% | 25,347,200 |
| Feb 1985 | $1.09 | $1.10 | $1.06 | $1.07 | -1.08% | 16,684,800 |
| Jan 1985 | $1.00 | $1.10 | $0.9922 | $1.09 | +8.59% | 25,024,000 |
| Dec 1984 | $1.02 | $1.02 | $0.9531 | $1.00 | -1.54% | 17,251,200 |
| Nov 1984 | $1.05 | $1.05 | $1.00 | $1.02 | -2.99% | 35,852,800 |
| Oct 1984 | $0.9727 | $1.05 | $0.9492 | $1.05 | +7.63% | 26,771,200 |
| Sep 1984 | $1.05 | $1.05 | $0.9258 | $0.9727 | -7.78% | 39,766,400 |
| Aug 1984 | $0.957 | $1.07 | $0.9492 | $1.05 | +10.21% | 32,166,400 |
| Jul 1984 | $1.03 | $1.03 | $0.9336 | $0.957 | -6.84% | 16,272,000 |
| Jun 1984 | $0.9063 | $1.05 | $0.9023 | $1.03 | +13.36% | 32,160,000 |
| May 1984 | $0.9375 | $0.9453 | $0.8984 | $0.9063 | -3.33% | 48,163,200 |
| Apr 1984 | $0.9023 | $0.957 | $0.8828 | $0.9375 | +3.90% | 29,955,200 |
| Mar 1984 | $0.9219 | $0.9844 | $0.8984 | $0.9023 | -2.12% | 23,299,200 |
| Feb 1984 | $0.9766 | $0.9805 | $0.9141 | $0.9219 | -5.60% | 20,652,800 |
| Jan 1984 | $0.9453 | $1.05 | $0.9336 | $0.9766 | +3.31% | 29,059,200 |
| Dec 1983 | $0.9336 | $0.9805 | $0.9219 | $0.9453 | +1.26% | 17,219,200 |
| Nov 1983 | $0.8594 | $0.9414 | $0.8477 | $0.9336 | +8.64% | 17,244,800 |
| Oct 1983 | $0.8203 | $0.8906 | $0.8203 | $0.8594 | +4.76% | 25,392,000 |
| Sep 1983 | $0.9531 | $0.9883 | $0.8047 | $0.8203 | -13.93% | 35,184,000 |
| Aug 1983 | $0.9805 | $0.9883 | $0.9258 | $0.9531 | -2.79% | 23,280,000 |
| Jul 1983 | $1.04 | $1.07 | $0.9688 | $0.9805 | -5.64% | 17,219,200 |
| Jun 1983 | $0.9531 | $1.12 | $0.9531 | $1.04 | +9.02% | 27,116,800 |
| May 1983 | $0.9844 | $0.9961 | $0.9336 | $0.9531 | -3.17% | 18,774,400 |
| Apr 1983 | $0.875 | $0.9922 | $0.8672 | $0.9844 | +12.50% | 36,848,000 |
| Mar 1983 | $0.8867 | $0.9063 | $0.8047 | $0.875 | -1.32% | 32,294,400 |
| Feb 1983 | $0.7773 | $0.9102 | $0.7695 | $0.8867 | +14.07% | 33,830,400 |
| Jan 1983 | $0.832 | $0.8984 | $0.7734 | $0.7773 | -6.57% | 42,480,000 |
| Dec 1982 | $0.9453 | $1.01 | $0.8281 | $0.832 | -11.98% | 40,956,800 |
| Nov 1982 | $0.8906 | $0.9766 | $0.8906 | $0.9453 | +7.08% | 43,993,600 |
| Oct 1982 | $0.8203 | $0.918 | $0.8164 | $0.8828 | +7.62% | 37,708,800 |
| Sep 1982 | $0.6719 | $0.8398 | $0.6719 | $0.8203 | +25.00% | 32,675,200 |
| Aug 1982 | $0.6445 | $0.6641 | $0.6172 | $0.6563 | +1.82% | 12,937,600 |
| Jul 1982 | $0.6133 | $0.6484 | $0.6094 | $0.6445 | +5.77% | 7,708,800 |
| Jun 1982 | $0.6289 | $0.6289 | $0.6055 | $0.6094 | -6.02% | 22,294,400 |
| May 1982 | $0.6719 | $0.6992 | $0.6484 | $0.6484 | -3.49% | 21,449,600 |
| Apr 1982 | $0.5664 | $0.6914 | $0.5664 | $0.6719 | +18.62% | 20,508,800 |
| Mar 1982 | $0.5898 | $0.6289 | $0.5664 | $0.5664 | -3.97% | 16,268,800 |
| Feb 1982 | $0.6055 | $0.6172 | $0.582 | $0.5898 | -2.58% | 7,248,000 |
| Jan 1982 | $0.6094 | $0.6172 | $0.5664 | $0.6055 | -0.64% | 14,025,600 |
| Dec 1981 | $0.6055 | $0.6406 | $0.5938 | $0.6094 | +1.30% | 15,084,800 |
| Nov 1981 | $0.5781 | $0.6055 | $0.5508 | $0.6016 | +7.69% | 11,168,000 |
| Oct 1981 | $0.543 | $0.6289 | $0.543 | $0.5586 | +6.72% | 13,158,400 |
| Sep 1981 | $0.543 | $0.5586 | $0.5117 | $0.5234 | -3.60% | 11,254,400 |
| Aug 1981 | $0.6016 | $0.6094 | $0.5273 | $0.543 | -9.74% | 15,382,400 |
| Jul 1981 | $0.5938 | $0.6133 | $0.5703 | $0.6016 | +2.67% | 13,638,400 |
| Jun 1981 | $0.6406 | $0.6914 | $0.5859 | $0.5859 | -7.41% | 32,723,200 |
| May 1981 | $0.6406 | $0.6484 | $0.6055 | $0.6328 | -1.22% | 18,720,000 |
| Apr 1981 | $0.625 | $0.6953 | $0.5977 | $0.6406 | +2.50% | 36,220,800 |
| Mar 1981 | $0.6172 | $0.6484 | $0.5977 | $0.625 | +5.26% | 27,024,000 |
| Feb 1981 | $0.5391 | $0.6328 | $0.5313 | $0.5938 | +10.14% | 28,483,200 |
| Jan 1981 | $0.5781 | $0.5781 | $0.5391 | $0.5391 | -6.76% | 19,241,600 |
| Dec 1980 | $0.5898 | $0.6211 | $0.50 | $0.5781 | -3.90% | 24,902,400 |
| Nov 1980 | $0.5898 | $0.6328 | $0.5703 | $0.6016 | +2.67% | 23,872,000 |
| Oct 1980 | $0.6133 | $0.6641 | $0.5859 | $0.5859 | -5.06% | 33,836,800 |
| Sep 1980 | $0.6914 | $0.7148 | $0.6172 | $0.6172 | -39.69% | 66,016,000 |
| Aug 1980 | $0.7969 | $1.03 | $0.7695 | $1.02 | +25.96% | 38,780,800 |
| Jul 1980 | $0.7734 | $0.8359 | $0.7578 | $0.8125 | +5.05% | 23,596,800 |
| Jun 1980 | $0.8047 | $0.8906 | $0.7734 | $0.7734 | -1.98% | 34,364,800 |
| May 1980 | $0.832 | $0.9336 | $0.7773 | $0.7891 | -1.46% | 50,025,600 |
| Apr 1980 | $0.6875 | $0.8359 | $0.668 | $0.8008 | +31.41% | 58,416,000 |
| Mar 1980 | $0.7734 | $0.8828 | $0.5313 | $0.6094 | -21.21% | 72,819,200 |
| Feb 1980 | $0.7773 | $0.8242 | $0.7188 | $0.7734 | -0.50% | 42,396,800 |
| Jan 1980 | $0.6016 | $0.8438 | $0.5742 | $0.7773 | +27.56% | 83,414,400 |
| Dec 1979 | $0.6641 | $0.6797 | $0.5898 | $0.6094 | -8.24% | 29,945,600 |
| Nov 1979 | $0.7305 | $0.7461 | $0.5781 | $0.6641 | -8.11% | 56,556,800 |
| Oct 1979 | $0.5508 | $0.8164 | $0.5508 | $0.7227 | +32.14% | 137,500,800 |
| Sep 1979 | $0.6094 | $0.625 | $0.5352 | $0.5469 | -5.41% | 31,849,600 |
| Aug 1979 | $0.4961 | $0.5938 | $0.4922 | $0.5781 | +19.35% | 17,110,400 |
| Jul 1979 | $0.4922 | $0.5195 | $0.4727 | $0.4844 | -1.59% | 8,659,200 |
| Jun 1979 | $0.4492 | $0.5156 | $0.4492 | $0.4922 | +10.53% | 7,545,600 |
| May 1979 | $0.4375 | $0.4648 | $0.4258 | $0.4453 | +1.79% | 5,977,600 |
| Apr 1979 | $0.4414 | $0.4766 | $0.4375 | $0.4375 | -0.88% | 9,795,200 |
| Mar 1979 | $0.4219 | $0.4766 | $0.4219 | $0.4414 | +4.63% | 7,334,400 |
| Feb 1979 | $0.4531 | $0.4609 | $0.4219 | $0.4219 | -6.90% | 17,622,400 |
| Jan 1979 | $0.4531 | $0.4688 | $0.4336 | $0.4531 | 0.00% | 23,449,600 |
| Dec 1978 | $0.4141 | $0.4844 | $0.4063 | $0.4531 | +10.48% | 13,398,400 |
| Nov 1978 | $0.4219 | $0.4375 | $0.3945 | $0.4102 | -0.94% | 6,294,400 |
| Oct 1978 | $0.4727 | $0.4961 | $0.4141 | $0.4141 | -12.40% | 21,356,800 |
| Sep 1978 | $0.4766 | $0.5117 | $0.4727 | $0.4727 | -0.82% | 14,524,800 |
| Aug 1978 | $0.4531 | $0.50 | $0.4531 | $0.4766 | +5.17% | 23,113,600 |
| Jul 1978 | $0.4531 | $0.4844 | $0.4531 | $0.4531 | 0.00% | 8,688,000 |
| Jun 1978 | $0.5078 | $0.5547 | $0.4531 | $0.4531 | -10.77% | 9,484,800 |
| May 1978 | $0.4961 | $0.5273 | $0.4961 | $0.5078 | +2.36% | 11,369,600 |
| Apr 1978 | $0.4531 | $0.5234 | $0.4492 | $0.4961 | +9.48% | 5,404,800 |
| Mar 1978 | $0.4141 | $0.4727 | $0.4063 | $0.4531 | +9.43% | 9,372,800 |
| Feb 1978 | $0.4414 | $0.4688 | $0.4141 | $0.4141 | -6.19% | 10,969,600 |
| Jan 1978 | $0.4805 | $0.4961 | $0.4414 | $0.4414 | -8.13% | 7,222,400 |
| Dec 1977 | $0.5195 | $0.5352 | $0.4766 | $0.4805 | -7.52% | 4,752,000 |
| Nov 1977 | $0.4688 | $0.543 | $0.4531 | $0.5195 | +10.83% | 8,038,400 |
| Oct 1977 | $0.4922 | $0.5117 | $0.457 | $0.4688 | -4.76% | 4,620,800 |
| Sep 1977 | $0.5664 | $0.5859 | $0.4805 | $0.4922 | -13.10% | 5,824,000 |
| Aug 1977 | $0.5742 | $0.5938 | $0.5469 | $0.5664 | -1.36% | 6,713,600 |
| Jul 1977 | $0.5391 | $0.6172 | $0.5391 | $0.5742 | +6.52% | 6,550,400 |
| Jun 1977 | $0.5234 | $0.5547 | $0.5039 | $0.5391 | +2.99% | 8,569,600 |
| May 1977 | $0.5078 | $0.5664 | $0.5078 | $0.5234 | +3.08% | 6,835,200 |
| Apr 1977 | $0.5156 | $0.5586 | $0.4922 | $0.5078 | -1.52% | 12,985,600 |
| Mar 1977 | $0.5352 | $0.5625 | $0.5078 | $0.5156 | -3.65% | 4,246,400 |
| Feb 1977 | $0.5586 | $0.5781 | $0.5352 | $0.5352 | -4.20% | 2,969,600 |
| Jan 1977 | $0.5352 | $0.5742 | $0.5313 | $0.5586 | +4.38% | 3,475,200 |
| Dec 1976 | $0.5039 | $0.5781 | $0.50 | $0.5352 | +6.20% | 5,184,000 |
| Nov 1976 | $0.5898 | $0.6016 | $0.50 | $0.5039 | -14.57% | 7,001,600 |
| Oct 1976 | $0.5898 | $0.6055 | $0.5781 | $0.5898 | 0.00% | 2,726,400 |
| Sep 1976 | $0.5742 | $0.6016 | $0.5703 | $0.5898 | +2.72% | 2,579,200 |
| Aug 1976 | $0.5977 | $0.6211 | $0.5742 | $0.5742 | -3.92% | 2,169,600 |
| Jul 1976 | $0.5547 | $0.6328 | $0.5547 | $0.5977 | +7.75% | 3,155,200 |
| Jun 1976 | $0.5195 | $0.5664 | $0.5117 | $0.5547 | +6.77% | 6,617,600 |
| May 1976 | $0.5547 | $0.5625 | $0.5156 | $0.5195 | -6.34% | 3,116,800 |
| Apr 1976 | $0.6094 | $0.6211 | $0.5508 | $0.5547 | -8.97% | 4,678,400 |
| Mar 1976 | $0.5898 | $0.625 | $0.5781 | $0.6094 | +3.31% | 3,033,600 |
| Feb 1976 | $0.5703 | $0.6094 | $0.5664 | $0.5898 | +3.42% | 3,865,600 |
| Jan 1976 | $0.5195 | $0.582 | $0.5195 | $0.5703 | +9.77% | 4,800,000 |
| Dec 1975 | $0.5352 | $0.5508 | $0.5117 | $0.5195 | -2.21% | 3,648,000 |
| Nov 1975 | $0.5117 | $0.5586 | $0.5117 | $0.5313 | +3.82% | 4,096,000 |
| Oct 1975 | $0.4727 | $0.5664 | $0.4688 | $0.5117 | +8.26% | 4,416,000 |
| Sep 1975 | $0.5156 | $0.5273 | $0.4727 | $0.4727 | -8.33% | 2,067,200 |
| Aug 1975 | $0.5469 | $0.5625 | $0.5117 | $0.5156 | -5.71% | 2,022,400 |
| Jul 1975 | $0.582 | $0.5938 | $0.5469 | $0.5469 | -6.04% | 2,841,600 |
| Jun 1975 | $0.5703 | $0.5977 | $0.5703 | $0.582 | +2.05% | 3,513,600 |
| May 1975 | $0.582 | $0.5977 | $0.5469 | $0.5703 | -2.01% | 6,758,400 |
| Apr 1975 | $0.5586 | $0.6133 | $0.5273 | $0.582 | +4.20% | 4,211,200 |
| Mar 1975 | $0.5352 | $0.5859 | $0.5352 | $0.5586 | +5.15% | 2,624,000 |
| Feb 1975 | $0.4922 | $0.5664 | $0.457 | $0.5313 | +11.48% | 5,318,400 |
| Jan 1975 | $0.3789 | $0.4922 | $0.3711 | $0.4766 | +25.77% | 3,782,400 |
| Dec 1974 | $0.4063 | $0.4297 | $0.3594 | $0.3789 | -6.73% | 2,956,800 |
| Nov 1974 | $0.4609 | $0.4609 | $0.3867 | $0.4063 | -11.86% | 2,611,200 |
| Oct 1974 | $0.3945 | $0.4766 | $0.3867 | $0.4609 | +16.83% | 5,286,400 |
| Sep 1974 | $0.3594 | $0.4102 | $0.3555 | $0.3945 | +14.77% | 2,739,200 |
| Aug 1974 | $0.4688 | $0.4766 | $0.3398 | $0.3438 | -26.67% | 4,646,400 |
| Jul 1974 | $0.4688 | $0.4922 | $0.4453 | $0.4688 | 0.00% | 2,720,000 |
| Jun 1974 | $0.4297 | $0.5313 | $0.4297 | $0.4688 | +10.09% | 3,635,200 |
| May 1974 | $0.4688 | $0.4844 | $0.418 | $0.4258 | -2.68% | 2,771,200 |
| Apr 1974 | $0.5039 | $0.5156 | $0.418 | $0.4375 | -13.18% | 2,476,800 |
| Mar 1974 | $0.5078 | $0.543 | $0.4961 | $0.5039 | -0.77% | 3,430,400 |
| Feb 1974 | $0.582 | $0.5977 | $0.5078 | $0.5078 | -12.75% | 1,996,800 |
| Jan 1974 | $0.5859 | $0.6016 | $0.5586 | $0.582 | -0.67% | 2,073,600 |
| Dec 1973 | $0.5781 | $0.6094 | $0.5625 | $0.5859 | +1.35% | 2,771,200 |
| Nov 1973 | $0.6328 | $0.6445 | $0.5781 | $0.5781 | -8.64% | 3,385,600 |
| Oct 1973 | $0.6172 | $0.6563 | $0.5664 | $0.6328 | +2.53% | 3,731,200 |
| Sep 1973 | $0.6484 | $0.6641 | $0.6094 | $0.6172 | -4.24% | 2,412,800 |
| Aug 1973 | $0.6328 | $0.6602 | $0.625 | $0.6445 | +1.85% | 4,595,200 |
| Jul 1973 | $0.6094 | $0.6641 | $0.6016 | $0.6328 | +5.19% | 3,129,600 |
| Jun 1973 | $0.6641 | $0.7031 | $0.5703 | $0.6016 | -9.41% | 3,020,800 |
| May 1973 | $0.7266 | $0.7266 | $0.6094 | $0.6641 | -9.57% | 3,872,000 |
| Apr 1973 | $0.7969 | $0.7969 | $0.7344 | $0.7344 | -7.84% | 2,969,600 |
| Mar 1973 | $0.8008 | $0.8242 | $0.6563 | $0.7969 | -4.67% | 4,460,800 |
| Feb 1973 | $0.8594 | $0.875 | $0.8359 | $0.8359 | – | 748,800 |
Seasonality
MKC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | 1.1% | 1.1% | 2.0% | -1.6% | 1.0% | 2.0% | 1.5% | -4.2% | -0.6% | 4.2% | 1.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 9 of 9 | 6 of 9 |
| 2026 | -9.2% | 14.9% | -29.0% | 1.7% | -6.8% | 6.4% | 1.9% | 6.5% | -14.4% | 3.0% | ||
| 2025 | 1.3% | 7.0% | -0.4% | -6.3% | -5.1% | 4.2% | -6.3% | -0.4% | -4.9% | -3.4% | 5.2% | 1.6% |
| 2024 | -0.4% | 1.0% | 11.5% | -0.4% | -5.0% | -1.8% | 9.2% | 3.9% | 2.8% | -4.4% | 0.2% | -2.2% |
| 2023 | -9.4% | -1.1% | 12.0% | 6.1% | -2.4% | 1.7% | 3.0% | -8.3% | -7.8% | -15.0% | 1.5% | 6.2% |
| 2022 | 3.8% | -5.1% | 4.9% | 1.1% | -7.8% | -10.2% | 5.4% | -3.8% | -15.2% | 10.9% | 8.3% | -2.2% |
| 2021 | -6.3% | -5.9% | 5.8% | 1.7% | -1.4% | -0.8% | -4.3% | 2.5% | -6.1% | -0.6% | 7.0% | 13.0% |
| 2020 | -3.7% | -10.5% | -3.4% | 11.5% | 11.7% | 2.4% | 9.0% | 5.8% | -5.9% | -6.7% | 3.6% | 2.6% |
| 2019 | -11.2% | 10.0% | 10.8% | 2.6% | 1.3% | -0.7% | 2.6% | 2.7% | -4.0% | 3.2% | 5.3% | 0.6% |
| 2018 | 6.7% | -1.8% | -0.4% | -0.4% | -4.2% | 14.9% | 1.7% | 6.2% | 5.5% | 9.7% | 4.2% | -6.8% |
| 2017 | 2.4% | 3.0% | -0.9% | 2.9% | 4.3% | -6.4% | -1.8% | -0.2% | 7.9% | -2.6% | 2.7% | 0.2% |